6630 ヤーマン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	5,630	5,940	5,550	5,840	132,700	584
2016-12-29	5,690	5,880	5,530	5,690	107,600	569
2016-12-28	5,840	6,060	5,720	5,750	185,900	575
2016-12-27	5,570	6,070	5,570	5,740	307,700	574
2016-12-26	5,580	5,810	5,450	5,550	197,700	555
2016-12-22	5,150	5,970	5,030	5,710	510,900	571
2016-12-21	5,550	5,710	5,050	5,200	367,100	520
2016-12-20	4,800	5,420	4,800	5,420	333,200	542
2016-12-19	4,250	4,730	4,225	4,720	272,200	472
2016-12-16	4,335	4,365	4,170	4,310	175,500	431
2016-12-15	4,425	4,565	4,290	4,335	206,400	433.50
2016-12-14	4,400	4,630	4,370	4,615	128,700	461.50
2016-12-13	4,175	4,425	4,175	4,400	94,600	440
2016-12-12	4,205	4,360	4,080	4,190	124,100	419
2016-12-09	4,290	4,340	4,180	4,210	101,900	421
2016-12-08	4,570	4,730	4,320	4,360	160,500	436
2016-12-07	4,310	4,420	4,210	4,385	67,000	438.50
2016-12-06	4,335	4,500	4,265	4,290	75,200	429
2016-12-05	4,600	4,680	4,155	4,235	171,200	423.50
2016-12-02	4,110	4,550	4,105	4,490	228,000	449
2016-12-01	4,065	4,210	4,015	4,145	71,700	414.50
2016-11-30	4,060	4,260	4,045	4,110	78,700	411
2016-11-29	4,135	4,135	4,015	4,035	87,400	403.50
2016-11-28	3,820	4,195	3,820	4,185	139,800	418.50
2016-11-25	4,000	4,015	3,790	3,855	115,100	385.50
2016-11-24	4,100	4,100	3,945	4,025	84,000	402.50
2016-11-22	4,120	4,175	4,010	4,125	83,400	412.50
2016-11-21	4,330	4,350	4,065	4,210	102,800	421
2016-11-18	4,420	4,550	4,205	4,315	163,100	431.50
2016-11-17	4,165	4,575	4,120	4,440	256,800	444
2016-11-16	3,870	4,310	3,770	4,205	321,700	420.50
2016-11-15	3,900	3,900	3,635	3,740	370,800	374
2016-11-14	3,085	3,295	3,085	3,295	52,600	329.50
2016-11-11	3,120	3,150	3,020	3,045	33,500	304.50
2016-11-10	3,100	3,210	3,050	3,115	36,800	311.50
2016-11-09	3,145	3,145	2,884	2,980	53,000	298
2016-11-08	3,085	3,170	3,085	3,100	17,900	310
2016-11-07	3,065	3,150	3,055	3,080	29,700	308
2016-11-04	3,035	3,070	2,948	3,060	63,100	306
2016-11-02	3,105	3,135	3,065	3,120	41,300	312
2016-11-01	3,270	3,270	3,080	3,135	80,300	313.50
2016-10-31	3,305	3,360	3,250	3,260	32,200	326
2016-10-28	3,400	3,400	3,295	3,305	40,300	330.50
2016-10-27	3,280	3,410	3,235	3,400	57,700	340
2016-10-26	3,430	3,430	3,295	3,305	56,700	330.50
2016-10-25	3,530	3,535	3,375	3,395	56,500	339.50
2016-10-24	3,500	3,590	3,450	3,495	56,900	349.50
2016-10-21	3,555	3,585	3,445	3,470	66,100	347
2016-10-20	3,610	3,655	3,430	3,485	129,600	348.50
2016-10-19	3,400	3,550	3,365	3,540	81,700	354
2016-10-18	3,290	3,360	3,235	3,345	58,300	334.50
2016-10-17	3,450	3,450	3,275	3,300	61,300	330
2016-10-14	3,540	3,635	3,380	3,450	82,300	345
2016-10-13	3,440	3,525	3,280	3,505	83,300	350.50
2016-10-12	3,525	3,545	3,470	3,475	50,700	347.50
2016-10-11	3,650	3,675	3,520	3,535	41,900	353.50
2016-10-07	3,595	3,620	3,555	3,580	50,500	358
2016-10-06	3,740	3,750	3,595	3,605	57,200	360.50
2016-10-05	3,750	3,795	3,690	3,730	61,400	373
2016-10-04	3,615	3,710	3,585	3,660	83,100	366
2016-10-03	4,070	4,090	3,655	3,710	155,000	371
2016-09-30	3,740	4,040	3,710	3,910	134,200	391
2016-09-29	3,430	3,700	3,425	3,690	184,700	369
2016-09-28	3,750	3,755	3,495	3,495	207,200	349.50
2016-09-27	4,350	4,355	3,945	3,995	155,900	399.50
2016-09-26	4,145	4,350	4,105	4,350	119,100	435
2016-09-23	3,930	4,235	3,820	4,075	150,300	407.50
2016-09-21	3,850	3,950	3,800	3,945	108,100	394.50
2016-09-20	3,680	3,850	3,400	3,770	154,800	377
2016-09-16	3,370	3,680	3,320	3,680	157,700	368
2016-09-15	3,180	3,295	3,060	3,260	91,200	326
2016-09-14	3,300	3,400	3,060	3,235	243,400	323.50
2016-09-13	2,689	2,920	2,688	2,920	117,200	292
2016-09-12	2,630	2,690	2,615	2,674	27,000	267.40
2016-09-09	2,690	2,698	2,650	2,686	22,600	268.60
2016-09-08	2,699	2,699	2,592	2,690	36,300	269
2016-09-07	2,496	2,675	2,492	2,658	50,100	265.80
2016-09-06	2,573	2,573	2,441	2,512	47,200	251.20
2016-09-05	2,480	2,578	2,475	2,573	73,000	257.30
2016-09-02	2,335	2,429	2,335	2,400	51,800	240
2016-09-01	2,260	2,348	2,256	2,314	71,500	231.40
2016-08-31	2,150	2,199	2,150	2,190	10,900	219
2016-08-30	2,151	2,173	2,131	2,148	9,600	214.80
2016-08-29	2,197	2,197	2,161	2,167	8,800	216.70
2016-08-26	2,228	2,232	2,176	2,176	13,800	217.60
2016-08-25	2,242	2,250	2,223	2,228	7,900	222.80
2016-08-24	2,244	2,256	2,235	2,255	15,200	225.50
2016-08-23	2,247	2,255	2,218	2,229	15,000	222.90
2016-08-22	2,243	2,248	2,178	2,244	20,500	224.40
2016-08-19	2,189	2,236	2,151	2,236	31,000	223.60
2016-08-18	2,223	2,236	2,179	2,232	44,800	223.20
2016-08-17	2,251	2,312	2,221	2,280	206,100	228
2016-08-16	2,251	2,251	2,251	2,251	122,100	225.10
2016-08-15	1,856	1,874	1,850	1,851	2,200	185.10
2016-08-12	1,840	1,855	1,835	1,853	4,600	185.30
2016-08-10	1,782	1,840	1,782	1,830	6,400	183
2016-08-09	1,771	1,811	1,762	1,781	19,000	178.10
2016-08-08	1,810	1,828	1,772	1,780	20,000	178
2016-08-05	1,800	1,832	1,783	1,810	10,000	181
2016-08-04	1,830	1,843	1,770	1,797	25,900	179.70
2016-08-03	1,839	1,839	1,820	1,826	9,200	182.60
2016-08-02	1,854	1,867	1,840	1,851	9,100	185.10
2016-08-01	1,878	1,880	1,838	1,854	13,500	185.40
2016-07-29	1,866	1,922	1,866	1,918	4,800	191.80
2016-07-28	1,899	1,912	1,872	1,895	7,400	189.50
2016-07-27	1,910	1,914	1,898	1,898	10,400	189.80
2016-07-26	1,910	1,930	1,905	1,910	4,000	191
2016-07-25	1,942	1,942	1,904	1,932	4,500	193.20
2016-07-22	1,918	1,930	1,913	1,923	3,300	192.30
2016-07-21	1,938	1,938	1,911	1,918	11,800	191.80
2016-07-20	1,960	1,991	1,948	1,953	7,300	195.30
2016-07-19	1,980	1,997	1,964	1,971	7,700	197.10
2016-07-15	2,012	2,012	1,995	2,005	6,300	200.50
2016-07-14	1,982	2,027	1,982	2,012	5,000	201.20
2016-07-13	2,030	2,030	2,000	2,013	8,800	201.30
2016-07-12	2,030	2,045	2,027	2,035	7,500	203.50
2016-07-11	1,989	2,036	1,983	2,024	9,100	202.40
2016-07-08	2,000	2,004	1,964	1,974	7,000	197.40
2016-07-07	1,999	2,009	1,965	1,977	9,000	197.70
2016-07-06	2,039	2,039	2,006	2,023	4,800	202.30
2016-07-05	2,039	2,042	1,996	2,040	5,900	204
2016-07-04	2,050	2,054	2,019	2,039	9,500	203.90
2016-07-01	2,028	2,062	2,027	2,053	23,200	205.30
2016-06-30	1,950	2,045	1,950	2,027	30,500	202.70
2016-06-29	1,887	1,918	1,877	1,910	12,100	191
2016-06-28	1,835	1,863	1,830	1,840	8,400	184
2016-06-27	1,760	1,850	1,760	1,835	15,100	183.50
2016-06-24	1,860	1,869	1,710	1,767	31,900	176.70
2016-06-23	1,899	1,899	1,848	1,860	8,200	186
2016-06-22	1,903	1,943	1,830	1,842	21,000	184.20
2016-06-21	1,900	1,936	1,888	1,932	7,900	193.20
2016-06-20	1,887	1,919	1,881	1,907	8,400	190.70
2016-06-17	1,881	1,917	1,871	1,886	8,800	188.60
2016-06-16	1,945	1,956	1,854	1,871	16,800	187.10
2016-06-15	1,888	1,952	1,888	1,933	12,000	193.30
2016-06-14	2,068	2,085	1,905	1,925	46,400	192.50
2016-06-13	2,126	2,126	2,036	2,118	52,700	211.80
2016-06-10	2,080	2,104	2,079	2,084	13,700	208.40
2016-06-09	2,093	2,098	2,070	2,078	4,500	207.80
2016-06-08	2,082	2,100	2,070	2,093	8,700	209.30
2016-06-07	2,060	2,098	2,051	2,091	14,000	209.10
2016-06-06	2,047	2,071	2,042	2,064	14,400	206.40
2016-06-03	2,064	2,098	2,064	2,069	14,100	206.90
2016-06-02	2,086	2,104	2,030	2,072	9,700	207.20
2016-06-01	2,080	2,115	2,070	2,086	9,600	208.60
2016-05-31	2,071	2,107	2,059	2,093	26,700	209.30
2016-05-30	2,044	2,060	2,040	2,051	8,300	205.10
2016-05-27	2,068	2,079	2,020	2,060	11,500	206
2016-05-26	2,060	2,081	2,057	2,068	9,600	206.80
2016-05-25	2,095	2,098	2,060	2,066	7,900	206.60
2016-05-24	2,102	2,102	2,051	2,068	8,000	206.80
2016-05-23	2,114	2,115	2,094	2,103	12,200	210.30
2016-05-20	2,089	2,108	2,079	2,107	9,200	210.70
2016-05-19	2,067	2,105	2,067	2,089	21,400	208.90
2016-05-18	2,104	2,107	2,063	2,067	11,200	206.70
2016-05-17	2,081	2,114	2,066	2,104	22,300	210.40
2016-05-16	2,080	2,113	2,080	2,087	16,700	208.70
2016-05-13	2,090	2,090	2,065	2,077	14,400	207.70
2016-05-12	2,084	2,088	2,062	2,087	16,600	208.70
2016-05-11	2,100	2,100	2,050	2,077	14,500	207.70
2016-05-10	2,046	2,098	2,046	2,087	32,800	208.70
2016-05-09	2,038	2,038	2,016	2,027	13,100	202.70
2016-05-06	2,050	2,050	1,991	2,005	16,200	200.50
2016-05-02	1,980	2,039	1,979	2,028	29,000	202.80
2016-04-28	2,040	2,092	2,036	2,050	34,100	205
2016-04-27	2,053	2,070	2,015	2,034	37,700	203.40
2016-04-26	2,137	2,137	2,030	2,052	123,800	205.20
2016-04-25	2,257	2,265	2,251	2,255	93,700	225.50
2016-04-22	2,250	2,258	2,241	2,250	46,300	225
2016-04-21	2,249	2,268	2,240	2,258	31,200	225.80
2016-04-20	2,221	2,250	2,221	2,244	24,600	224.40
2016-04-19	2,224	2,236	2,212	2,220	31,100	222
2016-04-18	2,200	2,201	2,177	2,196	30,900	219.60
2016-04-15	2,188	2,211	2,183	2,207	23,300	220.70
2016-04-14	2,187	2,194	2,175	2,186	29,500	218.60
2016-04-13	2,230	2,240	2,181	2,185	33,000	218.50
2016-04-12	2,190	2,226	2,190	2,216	24,300	221.60
2016-04-11	2,169	2,189	2,168	2,185	19,300	218.50
2016-04-08	2,129	2,191	2,111	2,170	39,700	217
2016-04-07	2,118	2,138	2,117	2,131	22,000	213.10
2016-04-06	2,081	2,126	2,081	2,103	26,100	210.30
2016-04-05	2,157	2,157	2,093	2,093	39,300	209.30
2016-04-04	2,131	2,183	2,117	2,141	40,600	214.10
2016-04-01	2,189	2,189	2,130	2,131	69,600	213.10
2016-03-31	2,310	2,333	2,192	2,214	69,000	221.40
2016-03-30	2,229	2,322	2,227	2,302	74,800	230.20
2016-03-29	2,199	2,220	2,183	2,220	46,800	222
2016-03-28	2,150	2,187	2,142	2,187	26,700	218.70
2016-03-25	2,140	2,150	2,138	2,150	22,600	215
2016-03-24	2,117	2,122	2,102	2,121	12,000	212.10
2016-03-23	2,125	2,132	2,116	2,117	17,800	211.70
2016-03-22	2,069	2,137	2,058	2,125	36,900	212.50
2016-03-18	2,004	2,058	1,995	2,055	34,400	205.50
2016-03-17	2,036	2,062	2,003	2,004	30,600	200.40
2016-03-16	2,056	2,062	2,033	2,046	27,700	204.60
2016-03-15	2,050	2,125	2,048	2,092	38,300	209.20
2016-03-14	2,011	2,050	2,007	2,039	14,500	203.90
2016-03-11	2,012	2,012	1,997	2,002	13,200	200.20
2016-03-10	1,995	2,026	1,995	2,001	7,800	200.10
2016-03-09	2,012	2,012	1,986	1,992	9,600	199.20
2016-03-08	2,005	2,022	1,981	2,011	12,400	201.10
2016-03-07	2,016	2,016	1,996	2,016	10,800	201.60
2016-03-04	1,920	1,996	1,920	1,996	22,900	199.60
2016-03-03	1,926	1,926	1,912	1,914	8,700	191.40
2016-03-02	1,935	1,941	1,910	1,915	13,500	191.50
2016-03-01	1,920	1,925	1,910	1,917	6,100	191.70
2016-02-29	1,930	1,939	1,903	1,903	11,400	190.30
2016-02-26	1,916	1,950	1,916	1,922	10,000	192.20
2016-02-25	1,911	1,924	1,899	1,912	5,900	191.20
2016-02-24	1,912	1,932	1,885	1,889	11,300	188.90
2016-02-23	1,950	1,950	1,903	1,912	9,900	191.20
2016-02-22	1,921	1,949	1,920	1,932	5,800	193.20
2016-02-19	1,960	1,960	1,915	1,919	8,000	191.90
2016-02-18	1,940	1,968	1,925	1,955	7,400	195.50
2016-02-17	1,933	1,942	1,890	1,917	9,100	191.70
2016-02-16	1,910	1,965	1,910	1,927	12,300	192.70
2016-02-15	1,878	1,948	1,858	1,903	21,200	190.30
2016-02-12	1,800	1,842	1,780	1,807	22,900	180.70
2016-02-10	1,975	1,975	1,852	1,891	21,900	189.10
2016-02-09	1,975	2,000	1,935	1,935	15,900	193.50
2016-02-08	1,950	2,040	1,950	2,019	18,200	201.90
2016-02-05	2,050	2,069	1,985	2,000	24,700	200
2016-02-04	2,119	2,119	2,053	2,069	16,100	206.90
2016-02-03	2,097	2,119	2,020	2,101	27,600	210.10
2016-02-02	2,197	2,199	2,053	2,112	33,000	211.20
2016-02-01	2,020	2,224	2,009	2,183	71,300	218.30
2016-01-29	1,998	1,998	1,952	1,998	17,200	199.80
2016-01-28	1,994	1,998	1,986	1,990	16,700	199
2016-01-27	1,979	1,992	1,953	1,974	11,600	197.40
2016-01-26	1,970	1,970	1,925	1,931	8,100	193.10
2016-01-25	1,925	1,976	1,911	1,975	19,400	197.50
2016-01-22	1,849	1,881	1,840	1,869	20,000	186.90
2016-01-21	1,899	1,905	1,838	1,838	32,600	183.80
2016-01-20	1,980	1,988	1,916	1,919	21,800	191.90
2016-01-19	1,990	1,998	1,966	1,975	16,400	197.50
2016-01-18	1,930	1,990	1,916	1,988	18,900	198.80
2016-01-15	1,952	1,993	1,952	1,970	38,500	197
2016-01-14	1,918	1,933	1,897	1,926	27,500	192.60
2016-01-13	1,915	1,966	1,915	1,943	21,200	194.30
2016-01-12	1,974	1,980	1,900	1,908	56,100	190.80
2016-01-08	1,972	1,994	1,951	1,980	34,200	198
2016-01-07	1,970	1,998	1,968	1,996	40,400	199.60
2016-01-06	1,950	1,973	1,945	1,968	50,100	196.80
2016-01-05	1,874	1,941	1,870	1,923	87,100	192.30
2016-01-04	1,829	1,888	1,828	1,874	55,700	187.40

分割・併合履歴： [2017-10-27]1株→10株 [2011-02-24]1株→2株